Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.69 | 24.66 | 23.69 | 24.17 | 202,624 | +0.21(+0.86%) |
Sep 29, 2022 | 24.33 | 24.33 | 23.54 | 23.97 | 251,180 | -0.64(-2.60%) |
Sep 28, 2022 | 24.19 | 24.68 | 23.88 | 24.61 | 156,747 | +0.35(+1.46%) |
Sep 27, 2022 | 23.69 | 24.38 | 23.57 | 24.25 | 195,063 | +0.96(+4.10%) |
Sep 26, 2022 | 23.76 | 24.69 | 23.11 | 23.30 | 450,616 | -0.83(-3.43%) |
Sep 23, 2022 | 25.10 | 25.39 | 23.32 | 24.12 | 530,459 | -1.46(-5.70%) |
Sep 22, 2022 | 26.32 | 26.52 | 25.49 | 25.58 | 231,152 | -0.79(-2.99%) |
Sep 21, 2022 | 27.11 | 27.11 | 26.29 | 26.37 | 148,447 | -0.47(-1.76%) |
Sep 20, 2022 | 26.13 | 27.16 | 26.13 | 26.84 | 233,818 | +0.98(+3.77%) |
Sep 19, 2022 | 25.49 | 25.93 | 25.05 | 25.87 | 212,159 | +0.23(+0.88%) |
Sep 16, 2022 | 26.46 | 26.46 | 25.54 | 25.64 | 304,941 | -1.20(-4.48%) |
Sep 15, 2022 | 26.97 | 27.19 | 26.73 | 26.84 | 79,132 | -0.40(-1.48%) |
Sep 14, 2022 | 26.84 | 27.58 | 26.67 | 27.25 | 129,619 | +0.46(+1.73%) |
Sep 13, 2022 | 26.16 | 27.42 | 26.16 | 26.78 | 166,361 | +0.07(+0.26%) |
Sep 12, 2022 | 26.17 | 27.05 | 26.13 | 26.72 | 99,567 | +0.80(+3.08%) |
Sep 09, 2022 | 25.71 | 26.02 | 25.35 | 25.92 | 177,739 | +0.59(+2.34%) |
Sep 08, 2022 | 24.82 | 25.53 | 24.69 | 25.33 | 94,611 | +0.45(+1.82%) |
Sep 07, 2022 | 25.10 | 25.11 | 24.75 | 24.87 | 118,440 | -0.51(-2.02%) |
Sep 06, 2022 | 25.93 | 26.10 | 25.16 | 25.39 | 128,419 | -0.39(-1.53%) |
Sep 02, 2022 | 26.18 | 26.18 | 25.30 | 25.78 | 78,980 | +0.00(+0.00%) |
Sep 01, 2022 | 25.74 | 26.40 | 25.68 | 25.78 | 106,089 | -0.24(-0.91%) |
Aug 31, 2022 | 25.79 | 26.56 | 25.70 | 26.02 | 81,951 | +0.24(+0.92%) |
Aug 30, 2022 | 26.52 | 26.61 | 25.49 | 25.78 | 145,863 | -1.00(-3.72%) |
Aug 29, 2022 | 26.13 | 27.37 | 26.13 | 26.77 | 151,835 | +0.40(+1.53%) |
Aug 26, 2022 | 26.91 | 27.19 | 26.09 | 26.37 | 126,787 | -0.72(-2.66%) |
Aug 25, 2022 | 27.12 | 27.32 | 26.27 | 27.09 | 153,849 | +0.09(+0.33%) |
Aug 24, 2022 | 26.38 | 27.19 | 26.02 | 27.00 | 141,473 | +0.62(+2.35%) |
Aug 23, 2022 | 27.13 | 27.60 | 26.37 | 26.38 | 240,715 | -0.78(-2.87%) |
Aug 22, 2022 | 26.89 | 27.36 | 26.40 | 27.16 | 149,317 | +0.11(+0.40%) |
Aug 19, 2022 | 27.83 | 28.06 | 27.02 | 27.05 | 196,742 | -1.15(-4.09%) |
Aug 18, 2022 | 27.42 | 28.54 | 27.42 | 28.20 | 211,685 | +0.71(+2.58%) |
Aug 17, 2022 | 28.14 | 28.15 | 27.33 | 27.49 | 294,434 | -0.81(-2.86%) |
Aug 16, 2022 | 28.56 | 28.85 | 28.22 | 28.30 | 162,947 | -0.21(-0.73%) |
Aug 15, 2022 | 28.60 | 29.47 | 28.32 | 28.51 | 271,549 | -1.39(-4.65%) |
Aug 12, 2022 | 30.07 | 30.32 | 29.41 | 29.90 | 198,689 | -0.15(-0.49%) |
Aug 11, 2022 | 29.41 | 30.07 | 29.05 | 30.05 | 283,497 | +1.01(+3.46%) |
Aug 10, 2022 | 29.57 | 29.76 | 28.94 | 29.04 | 182,003 | -0.03(-0.10%) |
Aug 09, 2022 | 28.81 | 29.15 | 28.55 | 29.07 | 97,269 | +0.43(+1.51%) |
Aug 08, 2022 | 28.33 | 28.95 | 28.14 | 28.64 | 168,028 | +0.40(+1.43%) |
Aug 05, 2022 | 27.34 | 28.66 | 26.52 | 28.23 | 150,025 | +0.64(+2.32%) |
Aug 04, 2022 | 29.46 | 29.46 | 27.57 | 27.59 | 230,788 | -1.65(-5.65%) |
Aug 03, 2022 | 30.02 | 30.06 | 28.64 | 29.25 | 196,577 | -0.74(-2.46%) |
Aug 02, 2022 | 29.73 | 30.30 | 28.98 | 29.99 | 216,906 | +0.01(+0.03%) |
Aug 01, 2022 | 29.29 | 30.21 | 28.54 | 29.98 | 331,033 | +0.79(+2.70%) |
Jul 29, 2022 | 28.80 | 29.31 | 28.58 | 29.19 | 409,415 | +0.93(+3.27%) |
Jul 28, 2022 | 26.74 | 28.89 | 26.72 | 28.26 | 709,913 | +3.81(+15.57%) |
Jul 27, 2022 | 23.33 | 24.48 | 23.33 | 24.46 | 173,912 | +1.21(+5.21%) |
Jul 26, 2022 | 23.86 | 23.90 | 22.97 | 23.24 | 60,137 | -0.35(-1.50%) |
Jul 25, 2022 | 22.95 | 23.63 | 22.63 | 23.60 | 205,687 | +0.94(+4.17%) |
Jul 22, 2022 | 23.23 | 23.26 | 22.22 | 22.65 | 97,055 | -0.43(-1.88%) |
Jul 21, 2022 | 23.36 | 23.36 | 22.52 | 23.09 | 99,835 | +0.28(+1.21%) |
Jul 20, 2022 | 22.66 | 22.87 | 22.09 | 22.81 | 88,573 | +0.23(+1.00%) |
Jul 19, 2022 | 21.75 | 22.70 | 21.75 | 22.59 | 156,647 | +0.94(+4.37%) |
Jul 18, 2022 | 21.60 | 22.11 | 21.41 | 21.64 | 167,303 | +0.37(+1.76%) |
Jul 15, 2022 | 20.43 | 21.36 | 20.35 | 21.27 | 110,980 | +1.06(+5.26%) |
Jul 14, 2022 | 19.88 | 20.21 | 19.40 | 20.20 | 102,873 | -0.02(-0.10%) |
Jul 13, 2022 | 19.83 | 20.45 | 19.82 | 20.22 | 160,551 | +0.19(+0.93%) |
Jul 12, 2022 | 20.42 | 20.61 | 19.99 | 20.04 | 132,417 | -0.66(-3.19%) |
Jul 11, 2022 | 20.67 | 21.09 | 20.47 | 20.70 | 103,210 | -0.30(-1.41%) |
Jul 08, 2022 | 21.16 | 21.35 | 20.73 | 20.99 | 92,705 | -0.07(-0.33%) |
Jul 07, 2022 | 20.81 | 21.68 | 20.81 | 21.06 | 230,314 | +0.87(+4.29%) |
Jul 06, 2022 | 21.63 | 21.87 | 19.40 | 20.19 | 596,583 | -1.38(-6.39%) |
Jul 05, 2022 | 22.33 | 22.33 | 21.00 | 21.57 | 310,998 | -1.01(-4.49%) |
Jul 01, 2022 | 22.72 | 22.72 | 21.50 | 22.59 | 195,263 | -0.05(-0.22%) |
Jun 30, 2022 | 22.38 | 22.85 | 21.88 | 22.63 | 176,005 | -0.01(-0.04%) |
Jun 29, 2022 | 24.06 | 24.06 | 22.60 | 22.64 | 90,501 | -0.62(-2.67%) |
Jun 28, 2022 | 24.52 | 24.52 | 23.12 | 23.26 | 179,945 | -0.98(-4.06%) |
Jun 27, 2022 | 22.50 | 24.50 | 22.47 | 24.25 | 326,525 | +2.04(+9.17%) |
Jun 24, 2022 | 22.60 | 22.85 | 22.02 | 22.21 | 281,685 | -0.06(-0.26%) |
Jun 23, 2022 | 22.94 | 23.13 | 21.68 | 22.27 | 334,720 | -0.62(-2.71%) |
Jun 22, 2022 | 23.83 | 23.91 | 22.88 | 22.89 | 337,966 | -1.38(-5.68%) |
Jun 21, 2022 | 23.99 | 24.85 | 23.82 | 24.27 | 327,134 | +0.70(+2.96%) |
Jun 17, 2022 | 24.60 | 25.13 | 23.47 | 23.57 | 669,279 | -1.34(-5.37%) |
Jun 16, 2022 | 25.09 | 25.59 | 24.01 | 24.91 | 698,893 | -0.99(-3.84%) |
Jun 15, 2022 | 25.28 | 26.29 | 25.27 | 25.90 | 212,756 | +0.97(+3.91%) |
Jun 14, 2022 | 25.40 | 26.62 | 24.79 | 24.93 | 446,504 | -0.26(-1.02%) |
Jun 13, 2022 | 26.14 | 26.35 | 25.18 | 25.18 | 338,236 | -1.98(-7.28%) |
Jun 10, 2022 | 27.55 | 28.12 | 26.96 | 27.16 | 174,540 | -0.52(-1.88%) |
Jun 09, 2022 | 28.29 | 28.38 | 27.56 | 27.68 | 221,563 | -0.92(-3.20%) |
Jun 08, 2022 | 29.62 | 29.72 | 28.24 | 28.60 | 233,861 | -1.58(-5.25%) |
Jun 07, 2022 | 29.97 | 30.46 | 29.76 | 30.18 | 99,887 | -0.12(-0.39%) |
Jun 06, 2022 | 31.11 | 31.25 | 30.16 | 30.30 | 76,668 | -0.42(-1.38%) |
Jun 03, 2022 | 30.66 | 30.84 | 29.95 | 30.72 | 65,144 | +0.06(+0.19%) |
Jun 02, 2022 | 30.77 | 31.74 | 30.41 | 30.66 | 194,632 | -0.01(-0.03%) |
Jun 01, 2022 | 29.55 | 30.99 | 29.53 | 30.67 | 255,270 | +1.28(+4.35%) |
May 31, 2022 | 30.13 | 30.49 | 29.29 | 29.40 | 214,028 | -0.58(-1.94%) |
May 27, 2022 | 30.51 | 30.61 | 29.44 | 29.98 | 163,208 | -0.73(-2.37%) |
May 26, 2022 | 29.52 | 30.99 | 28.98 | 30.70 | 305,678 | +1.21(+4.10%) |
May 25, 2022 | 29.22 | 29.90 | 28.58 | 29.49 | 147,973 | +0.37(+1.28%) |
May 24, 2022 | 29.52 | 29.80 | 28.61 | 29.12 | 194,900 | -0.71(-2.38%) |
May 23, 2022 | 28.64 | 29.85 | 28.34 | 29.83 | 348,881 | +1.41(+4.95%) |
May 20, 2022 | 28.67 | 29.51 | 27.61 | 28.42 | 272,229 | -0.14(-0.48%) |
May 19, 2022 | 27.36 | 29.03 | 27.33 | 28.56 | 377,404 | +1.22(+4.46%) |
May 18, 2022 | 28.27 | 28.82 | 27.01 | 27.34 | 215,646 | -0.96(-3.41%) |
May 17, 2022 | 28.52 | 29.30 | 28.23 | 28.30 | 141,436 | +0.33(+1.20%) |
May 16, 2022 | 27.52 | 28.26 | 27.12 | 27.97 | 307,802 | +0.49(+1.79%) |
May 13, 2022 | 27.01 | 27.82 | 26.84 | 27.48 | 395,965 | +0.80(+2.99%) |
May 12, 2022 | 27.29 | 27.36 | 25.78 | 26.68 | 340,959 | -0.91(-3.28%) |
May 11, 2022 | 27.55 | 28.92 | 26.90 | 27.58 | 493,348 | -0.13(-0.46%) |
May 10, 2022 | 29.01 | 30.49 | 27.62 | 27.71 | 547,227 | -1.47(-5.03%) |
May 09, 2022 | 31.26 | 31.27 | 28.62 | 29.18 | 407,904 | -2.47(-7.80%) |
May 06, 2022 | 32.02 | 32.02 | 30.95 | 31.65 | 153,309 | -0.46(-1.44%) |
May 05, 2022 | 32.18 | 32.87 | 30.97 | 32.11 | 149,355 | -0.11(-0.34%) |
May 04, 2022 | 31.20 | 32.45 | 30.26 | 32.22 | 324,520 | +1.60(+5.23%) |
May 03, 2022 | 29.84 | 31.17 | 29.62 | 30.62 | 275,791 | +1.13(+3.83%) |
May 02, 2022 | 29.41 | 29.70 | 28.79 | 29.49 | 290,219 | +0.58(+2.01%) |
Apr 29, 2022 | 29.58 | 29.90 | 28.69 | 28.91 | 181,366 | -0.68(-2.29%) |
Apr 28, 2022 | 29.57 | 30.01 | 28.78 | 29.59 | 275,749 | -0.17(-0.56%) |
Apr 27, 2022 | 29.17 | 30.06 | 28.70 | 29.75 | 294,005 | +1.30(+4.56%) |
Apr 26, 2022 | 27.81 | 28.99 | 27.81 | 28.46 | 255,168 | +0.28(+1.01%) |
Apr 25, 2022 | 29.31 | 29.48 | 27.13 | 28.17 | 456,192 | -2.02(-6.70%) |
Apr 22, 2022 | 31.10 | 31.76 | 29.88 | 30.20 | 204,221 | -0.87(-2.81%) |
Apr 21, 2022 | 32.95 | 33.26 | 31.01 | 31.07 | 264,809 | -1.70(-5.19%) |
Apr 20, 2022 | 32.83 | 33.18 | 31.74 | 32.77 | 295,035 | -0.08(-0.24%) |
Apr 19, 2022 | 32.38 | 33.06 | 32.38 | 32.85 | 176,883 | +0.41(+1.27%) |
Apr 18, 2022 | 32.28 | 32.87 | 31.71 | 32.44 | 182,818 | +0.18(+0.55%) |
Apr 14, 2022 | 31.43 | 32.64 | 31.33 | 32.26 | 234,759 | +1.18(+3.79%) |
Apr 13, 2022 | 30.39 | 31.24 | 30.16 | 31.08 | 134,352 | +0.95(+3.16%) |
Apr 12, 2022 | 30.11 | 30.48 | 29.65 | 30.13 | 174,104 | +0.47(+1.59%) |
Apr 11, 2022 | 31.14 | 31.22 | 29.65 | 29.65 | 424,394 | -2.17(-6.82%) |
Apr 08, 2022 | 31.54 | 32.18 | 31.45 | 31.83 | 190,239 | +0.33(+1.06%) |
Apr 07, 2022 | 30.72 | 31.79 | 30.72 | 31.49 | 283,177 | +0.83(+2.69%) |
Apr 06, 2022 | 31.30 | 32.05 | 30.34 | 30.67 | 327,303 | -0.89(-2.83%) |
Apr 05, 2022 | 33.07 | 33.20 | 31.20 | 31.56 | 478,406 | -1.71(-5.14%) |
Apr 04, 2022 | 35.05 | 35.37 | 32.81 | 33.27 | 362,694 | -1.52(-4.38%) |
Apr 01, 2022 | 34.92 | 35.71 | 34.18 | 34.79 | 165,284 | +0.21(+0.60%) |
Mar 31, 2022 | 34.66 | 35.64 | 34.40 | 34.59 | 211,728 | -0.14(-0.40%) |
Mar 30, 2022 | 34.17 | 35.35 | 34.17 | 34.73 | 277,975 | +0.33(+0.97%) |
Mar 29, 2022 | 33.58 | 34.39 | 32.15 | 34.39 | 323,637 | +0.90(+2.70%) |
Mar 28, 2022 | 32.87 | 34.24 | 32.87 | 33.49 | 247,117 | +0.73(+2.22%) |
Mar 25, 2022 | 32.49 | 32.85 | 31.93 | 32.76 | 175,757 | +0.01(+0.03%) |
Mar 24, 2022 | 33.41 | 33.41 | 32.48 | 32.75 | 148,029 | -0.77(-2.29%) |
Mar 23, 2022 | 33.21 | 34.24 | 32.75 | 33.52 | 216,791 | +0.37(+1.13%) |
Mar 22, 2022 | 33.20 | 33.86 | 32.24 | 33.14 | 242,402 | -0.16(-0.47%) |
Mar 21, 2022 | 32.27 | 33.41 | 31.94 | 33.30 | 274,752 | +1.09(+3.39%) |
Mar 18, 2022 | 32.26 | 32.42 | 31.55 | 32.21 | 188,051 | +0.26(+0.80%) |
Mar 17, 2022 | 31.57 | 32.43 | 31.28 | 31.95 | 335,590 | +0.83(+2.65%) |
Mar 16, 2022 | 31.40 | 32.19 | 30.38 | 31.13 | 731,458 | +0.51(+1.67%) |
Mar 15, 2022 | 32.23 | 32.42 | 30.24 | 30.62 | 670,859 | -2.10(-6.43%) |
Mar 14, 2022 | 35.83 | 35.87 | 32.29 | 32.72 | 903,522 | -3.13(-8.74%) |
Mar 11, 2022 | 35.01 | 35.95 | 34.75 | 35.86 | 423,348 | +1.10(+3.17%) |
Mar 10, 2022 | 34.31 | 36.51 | 34.19 | 34.75 | 816,222 | +0.58(+1.70%) |
Mar 09, 2022 | 32.62 | 34.19 | 32.16 | 34.17 | 751,047 | +1.90(+5.88%) |
Mar 08, 2022 | 31.48 | 32.51 | 30.77 | 32.28 | 297,484 | +1.26(+4.05%) |
Mar 07, 2022 | 30.72 | 32.21 | 30.72 | 31.02 | 506,197 | +0.12(+0.38%) |
Mar 04, 2022 | 31.10 | 31.32 | 30.09 | 30.90 | 301,271 | -0.71(-2.24%) |
Mar 03, 2022 | 31.78 | 32.61 | 31.11 | 31.61 | 302,279 | -0.07(-0.22%) |
Mar 02, 2022 | 31.52 | 32.37 | 31.16 | 31.68 | 210,546 | +0.61(+1.96%) |
Mar 01, 2022 | 32.99 | 33.40 | 30.88 | 31.07 | 414,629 | -1.75(-5.33%) |
Feb 28, 2022 | 32.77 | 33.80 | 32.20 | 32.82 | 415,107 | -0.27(-0.80%) |
Feb 25, 2022 | 30.85 | 33.65 | 31.30 | 33.08 | 863,520 | +2.56(+8.40%) |
Feb 24, 2022 | 29.17 | 30.54 | 28.42 | 30.52 | 339,368 | -0.28(-0.89%) |
Feb 23, 2022 | 31.35 | 31.83 | 30.73 | 30.79 | 520,194 | +0.01(+0.03%) |
Feb 22, 2022 | 29.59 | 30.98 | 29.23 | 30.78 | 351,733 | +0.96(+3.23%) |
Feb 18, 2022 | 29.82 | 0 | -0.80(-2.60%) | |||
Feb 17, 2022 | 31.44 | 31.88 | 30.08 | 30.62 | 551,682 | -0.60(-1.92%) |
Feb 16, 2022 | 31.20 | 32.01 | 31.13 | 31.22 | 522,624 | +0.04(+0.13%) |
Feb 15, 2022 | 30.67 | 31.92 | 30.67 | 31.18 | 316,190 | +0.64(+2.09%) |
Feb 14, 2022 | 30.46 | 31.38 | 30.16 | 30.54 | 262,026 | -0.27(-0.86%) |
Feb 11, 2022 | 31.93 | 32.40 | 30.58 | 30.80 | 555,381 | -0.85(-2.70%) |
Feb 10, 2022 | 30.71 | 32.25 | 30.49 | 31.66 | 734,712 | +1.71(+5.71%) |
Feb 09, 2022 | 29.24 | 29.97 | 29.24 | 29.95 | 199,410 | +0.95(+3.29%) |
Feb 08, 2022 | 29.95 | 30.43 | 28.70 | 29.00 | 265,573 | -0.86(-2.90%) |
Feb 07, 2022 | 30.36 | 30.79 | 29.85 | 29.86 | 305,121 | -0.10(-0.33%) |
Feb 04, 2022 | 29.43 | 29.96 | 29.03 | 29.96 | 329,887 | +0.73(+2.48%) |
Feb 03, 2022 | 29.43 | 29.23 | 458,224 | -0.20(-0.67%) | ||
Feb 02, 2022 | 29.30 | 30.16 | 28.98 | 29.43 | 490,758 | +0.26(+0.91%) |
Feb 01, 2022 | 27.57 | 29.42 | 27.57 | 29.16 | 657,838 | +1.64(+5.95%) |
Jan 31, 2022 | 27.74 | 27.53 | 414,022 | -0.40(-1.44%) | ||
Jan 28, 2022 | 26.58 | 27.95 | 26.19 | 27.93 | 459,794 | +1.54(+5.84%) |
Jan 27, 2022 | 25.26 | 26.61 | 24.79 | 26.39 | 430,556 | +1.61(+6.49%) |
Jan 26, 2022 | 24.99 | 25.79 | 24.70 | 24.78 | 321,021 | +0.16(+0.64%) |
Jan 25, 2022 | 23.14 | 24.80 | 22.82 | 24.62 | 223,737 | +0.73(+3.04%) |
Jan 24, 2022 | 23.73 | 24.03 | 21.93 | 23.90 | 591,490 | -0.34(-1.42%) |
Jan 21, 2022 | 25.59 | 25.60 | 23.94 | 24.24 | 334,295 | -1.46(-5.69%) |
Jan 20, 2022 | 25.62 | 26.78 | 25.57 | 25.70 | 300,517 | +0.23(+0.89%) |
Jan 19, 2022 | 26.12 | 26.12 | 24.78 | 25.48 | 157,951 | +0.29(+1.17%) |
Jan 18, 2022 | 24.82 | 26.12 | 24.72 | 25.18 | 335,596 | +0.42(+1.70%) |
Jan 14, 2022 | 24.76 | 0 | +0.77(+3.19%) | |||
Jan 13, 2022 | 24.53 | 24.75 | 23.74 | 24.00 | 297,698 | -0.59(-2.39%) |
Jan 12, 2022 | 25.14 | 25.14 | 24.25 | 24.58 | 104,473 | -0.11(-0.44%) |
Jan 11, 2022 | 24.07 | 24.90 | 23.96 | 24.69 | 156,553 | +0.62(+2.57%) |
Jan 10, 2022 | 24.13 | 24.46 | 23.80 | 24.07 | 193,485 | -0.51(-2.07%) |
Jan 07, 2022 | 24.70 | 25.26 | 24.49 | 24.58 | 122,010 | +0.01(+0.04%) |
Jan 06, 2022 | 24.52 | 25.38 | 24.49 | 24.57 | 141,652 | +0.04(+0.16%) |
Jan 05, 2022 | 25.51 | 26.01 | 24.39 | 24.53 | 207,064 | -0.97(-3.81%) |
Jan 04, 2022 | 25.68 | 26.36 | 25.21 | 25.51 | 176,020 | -0.28(-1.10%) |
Jan 03, 2022 | 24.77 | 26.17 | 24.77 | 25.79 | 269,658 | +1.18(+4.78%) |
Dec 31, 2021 | 23.64 | 24.77 | 23.38 | 24.61 | 153,481 | +0.69(+2.87%) |
Dec 30, 2021 | 24.08 | 24.52 | 23.88 | 23.93 | 154,909 | -0.34(-1.41%) |
Dec 29, 2021 | 23.89 | 24.84 | 23.55 | 24.27 | 200,400 | +0.40(+1.69%) |
Dec 28, 2021 | 24.78 | 25.01 | 23.83 | 23.87 | 187,394 | -0.72(-2.91%) |
Dec 27, 2021 | 23.82 | 24.77 | 23.81 | 24.58 | 300,513 | +0.55(+2.29%) |
Dec 23, 2021 | 24.04 | 24.47 | 23.74 | 24.03 | 175,549 | +0.06(+0.25%) |
Dec 22, 2021 | 23.18 | 24.04 | 22.78 | 23.98 | 293,786 | +0.79(+3.43%) |
Dec 21, 2021 | 22.56 | 23.72 | 22.47 | 23.18 | 272,241 | +0.81(+3.64%) |
Dec 20, 2021 | 22.55 | 23.03 | 21.78 | 22.37 | 630,833 | -1.01(-4.32%) |
Dec 17, 2021 | 23.73 | 24.18 | 22.94 | 23.38 | 525,961 | -0.57(-2.38%) |
Dec 16, 2021 | 24.92 | 25.21 | 23.81 | 23.95 | 244,979 | -0.67(-2.71%) |
Dec 15, 2021 | 24.52 | 24.97 | 23.31 | 24.61 | 398,076 | +0.02(+0.08%) |
Dec 14, 2021 | 25.66 | 26.25 | 24.53 | 24.59 | 278,024 | -1.53(-5.86%) |
Dec 13, 2021 | 26.87 | 26.87 | 25.72 | 26.12 | 211,631 | -0.67(-2.49%) |
Dec 10, 2021 | 27.19 | 27.37 | 26.15 | 26.79 | 176,313 | -0.37(-1.37%) |
Dec 09, 2021 | 27.44 | 27.96 | 27.09 | 27.16 | 214,321 | -0.95(-3.38%) |
Dec 08, 2021 | 28.06 | 28.70 | 27.19 | 28.12 | 431,353 | +0.42(+1.52%) |
Dec 07, 2021 | 27.43 | 28.09 | 27.09 | 27.69 | 432,789 | +0.72(+2.65%) |
Dec 06, 2021 | 26.49 | 27.12 | 25.51 | 26.98 | 442,158 | +1.32(+5.16%) |
Dec 03, 2021 | 25.53 | 25.69 | 24.63 | 25.65 | 313,926 | +0.24(+0.93%) |
Dec 02, 2021 | 23.81 | 25.59 | 23.81 | 25.42 | 347,263 | +1.54(+6.45%) |
Dec 01, 2021 | 26.12 | 26.16 | 23.83 | 23.88 | 392,290 | -1.72(-6.71%) |
Nov 30, 2021 | 26.19 | 26.29 | 25.01 | 25.59 | 397,074 | -0.70(-2.65%) |
Nov 29, 2021 | 26.23 | 26.67 | 25.71 | 26.29 | 306,019 | +0.45(+1.75%) |
Nov 26, 2021 | 25.11 | 26.05 | 24.86 | 25.84 | 209,762 | -0.39(-1.50%) |
Nov 24, 2021 | 25.29 | 26.26 | 24.85 | 26.23 | 432,855 | +1.14(+4.53%) |
Nov 23, 2021 | 25.54 | 26.05 | 24.98 | 25.09 | 213,442 | -0.48(-1.88%) |
Nov 22, 2021 | 25.51 | 26.26 | 24.64 | 25.57 | 476,757 | +0.28(+1.12%) |
Nov 19, 2021 | 25.72 | 25.81 | 25.12 | 25.29 | 166,024 | -0.25(-1.00%) |
Nov 18, 2021 | 25.55 | 25.54 | 25.35 | 25.54 | 236,017 | +0.15(+0.58%) |
Nov 17, 2021 | 25.95 | 26.05 | 25.07 | 25.40 | 324,669 | -0.46(-1.78%) |
Nov 16, 2021 | 27.55 | 27.55 | 25.32 | 25.86 | 687,172 | -1.95(-7.02%) |
Nov 15, 2021 | 28.59 | 28.66 | 27.34 | 27.81 | 458,099 | -0.69(-2.41%) |
Nov 12, 2021 | 28.28 | 28.51 | 27.71 | 28.50 | 324,224 | +0.05(+0.17%) |
Nov 11, 2021 | 28.64 | 29.85 | 28.26 | 28.45 | 511,388 | +0.13(+0.45%) |
Nov 10, 2021 | 30.63 | 28.32 | 721,555 | -2.29(-7.47%) | ||
Nov 09, 2021 | 29.49 | 30.68 | 28.75 | 30.61 | 599,408 | +1.46(+5.02%) |
Nov 08, 2021 | 28.18 | 29.72 | 28.18 | 29.15 | 256,677 | +0.56(+1.96%) |
Nov 05, 2021 | 28.91 | 29.43 | 27.76 | 28.59 | 476,588 | -0.48(-1.65%) |
Nov 04, 2021 | 29.14 | 29.77 | 28.34 | 29.07 | 422,869 | -0.06(-0.20%) |
Nov 03, 2021 | 29.28 | 29.63 | 28.60 | 29.13 | 279,444 | -0.16(-0.54%) |
Nov 02, 2021 | 29.60 | 29.79 | 28.26 | 29.28 | 559,211 | -0.93(-3.08%) |
Nov 01, 2021 | 29.38 | 30.30 | 29.31 | 30.21 | 416,855 | +0.90(+3.07%) |
Oct 29, 2021 | 28.88 | 29.31 | 28.25 | 29.31 | 272,024 | +0.29(+1.01%) |
Oct 28, 2021 | 27.70 | 29.09 | 27.70 | 29.02 | 341,402 | +1.56(+5.67%) |
Oct 27, 2021 | 28.13 | 28.34 | 27.12 | 27.46 | 283,058 | -0.67(-2.37%) |
Oct 26, 2021 | 29.14 | 27.84 | 28.13 | 389,025 | -1.49(-5.03%) | |
Oct 25, 2021 | 29.01 | 29.62 | 28.54 | 29.62 | 274,148 | +0.70(+2.40%) |
Oct 22, 2021 | 29.57 | 29.57 | 28.16 | 28.92 | 240,318 | -0.54(-1.83%) |
Oct 21, 2021 | 30.60 | 30.80 | 29.08 | 29.46 | 337,092 | -1.02(-3.34%) |
Oct 20, 2021 | 28.61 | 30.55 | 28.01 | 30.48 | 590,256 | +2.31(+8.21%) |
Oct 19, 2021 | 27.91 | 29.57 | 27.86 | 28.17 | 497,535 | +0.67(+2.42%) |
Oct 18, 2021 | 26.44 | 27.90 | 26.35 | 27.50 | 423,339 | +0.70(+2.59%) |
Oct 15, 2021 | 27.34 | 27.88 | 26.71 | 26.80 | 369,720 | -0.03(-0.11%) |
Oct 14, 2021 | 28.35 | 28.79 | 26.77 | 26.83 | 513,413 | -1.52(-5.35%) |
Oct 13, 2021 | 29.39 | 29.74 | 28.10 | 28.35 | 414,363 | -1.27(-4.30%) |
Oct 12, 2021 | 30.09 | 30.30 | 29.42 | 29.62 | 247,844 | -0.45(-1.50%) |
Oct 11, 2021 | 29.97 | 30.82 | 29.89 | 30.08 | 203,003 | +0.15(+0.49%) |
Oct 08, 2021 | 30.85 | 31.26 | 29.81 | 29.93 | 290,514 | -1.01(-3.26%) |
Oct 07, 2021 | 32.41 | 32.63 | 30.55 | 30.94 | 353,046 | -0.99(-3.10%) |
Oct 06, 2021 | 31.02 | 32.16 | 30.67 | 31.93 | 246,569 | +0.24(+0.74%) |
Oct 05, 2021 | 30.70 | 32.48 | 30.39 | 31.69 | 343,260 | +1.52(+5.03%) |
Oct 04, 2021 | 33.25 | 33.25 | 29.87 | 30.17 | 702,079 | -2.68(-8.17%) |